Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.972 | 9.972 | 9.907 | 9.933 | 75,326 | -0.01(-0.07%) |
Apr 27, 2012 | 9.894 | 9.940 | 9.868 | 9.940 | 136,833 | +0.08(+0.79%) |
Apr 26, 2012 | 9.881 | 9.901 | 9.842 | 9.862 | 75,805 | +0.02(+0.20%) |
Apr 25, 2012 | 9.855 | 9.868 | 9.810 | 9.842 | 71,550 | -0.02(-0.20%) |
Apr 24, 2012 | 9.875 | 9.927 | 9.849 | 9.862 | 118,567 | +0.00(+0.00%) |
Apr 23, 2012 | 9.862 | 9.875 | 9.810 | 9.862 | 94,682 | +0.00(+0.00%) |
Apr 20, 2012 | 9.797 | 9.862 | 9.784 | 9.862 | 101,832 | +0.05(+0.53%) |
Apr 19, 2012 | 9.810 | 9.810 | 9.778 | 9.810 | 46,873 | +0.03(+0.27%) |
Apr 18, 2012 | 9.732 | 9.784 | 9.720 | 9.784 | 63,706 | +0.05(+0.53%) |
Apr 17, 2012 | 9.745 | 9.745 | 9.719 | 9.732 | 75,368 | +0.01(+0.07%) |
Apr 16, 2012 | 9.686 | 9.758 | 9.686 | 9.725 | 65,590 | +0.02(+0.20%) |
Apr 13, 2012 | 9.615 | 9.706 | 9.615 | 9.706 | 87,540 | +0.06(+0.67%) |
Apr 12, 2012 | 9.712 | 9.712 | 9.635 | 9.641 | 84,286 | -0.07(-0.74%) |
Apr 11, 2012 | 9.751 | 9.751 | 9.660 | 9.712 | 55,687 | -0.05(-0.47%) |
Apr 10, 2012 | 9.725 | 9.829 | 9.712 | 9.758 | 68,958 | -0.01(-0.07%) |
Apr 09, 2012 | 9.654 | 9.771 | 9.648 | 9.764 | 109,087 | +0.12(+1.28%) |
Apr 05, 2012 | 9.615 | 9.673 | 9.615 | 9.641 | 75,411 | +0.03(+0.34%) |
Apr 04, 2012 | 9.648 | 9.699 | 9.596 | 9.609 | 94,975 | -0.03(-0.34%) |
Apr 03, 2012 | 9.622 | 9.660 | 9.576 | 9.641 | 130,072 | -0.01(-0.07%) |
Apr 02, 2012 | 9.609 | 9.699 | 9.609 | 9.648 | 116,671 | +0.05(+0.54%) |
Mar 30, 2012 | 9.583 | 9.660 | 9.537 | 9.596 | 184,113 | +0.01(+0.13%) |
Mar 29, 2012 | 9.667 | 9.719 | 9.563 | 9.583 | 137,298 | -0.12(-1.27%) |
Mar 28, 2012 | 9.615 | 9.738 | 9.596 | 9.706 | 207,633 | +0.12(+1.29%) |
Mar 27, 2012 | 9.518 | 9.654 | 9.459 | 9.583 | 92,056 | +0.06(+0.61%) |
Mar 26, 2012 | 9.583 | 9.609 | 9.524 | 9.524 | 108,510 | -0.03(-0.34%) |
Mar 23, 2012 | 9.518 | 9.576 | 9.503 | 9.557 | 88,339 | +0.03(+0.27%) |
Mar 22, 2012 | 9.648 | 9.690 | 9.518 | 9.531 | 130,287 | -0.09(-0.95%) |
Mar 21, 2012 | 9.550 | 9.635 | 9.485 | 9.622 | 124,466 | +0.12(+1.30%) |
Mar 20, 2012 | 9.362 | 9.550 | 9.362 | 9.498 | 116,043 | +0.10(+1.04%) |
Mar 19, 2012 | 9.310 | 9.459 | 9.206 | 9.401 | 225,259 | +0.04(+0.42%) |
Mar 16, 2012 | 9.459 | 9.524 | 9.173 | 9.362 | 424,250 | -0.13(-1.37%) |
Mar 15, 2012 | 9.745 | 9.745 | 9.492 | 9.492 | 392,451 | -0.23(-2.40%) |
Mar 14, 2012 | 9.959 | 9.966 | 9.719 | 9.725 | 202,300 | -0.23(-2.35%) |
Mar 13, 2012 | 9.979 | 9.992 | 9.940 | 9.959 | 128,914 | -0.04(-0.39%) |
Mar 12, 2012 | 9.979 | 10.02 | 9.946 | 9.998 | 116,468 | +0.05(+0.46%) |
Mar 09, 2012 | 9.920 | 9.953 | 9.920 | 9.953 | 99,620 | +0.03(+0.26%) |
Mar 08, 2012 | 9.972 | 9.972 | 9.901 | 9.927 | 100,313 | +0.00(+0.00%) |
Mar 07, 2012 | 9.907 | 9.942 | 9.881 | 9.927 | 73,025 | +0.06(+0.59%) |
Mar 06, 2012 | 9.920 | 9.927 | 9.862 | 9.868 | 71,363 | -0.05(-0.52%) |
Mar 05, 2012 | 9.979 | 9.979 | 9.901 | 9.920 | 121,202 | -0.06(-0.59%) |
Mar 02, 2012 | 9.979 | 10.00 | 9.907 | 9.979 | 125,175 | -0.01(-0.06%) |
Mar 01, 2012 | 9.914 | 9.985 | 9.888 | 9.985 | 140,729 | +0.10(+0.99%) |
Feb 29, 2012 | 9.946 | 9.953 | 9.862 | 9.888 | 132,588 | -0.03(-0.33%) |
Feb 28, 2012 | 9.829 | 9.940 | 9.829 | 9.920 | 140,865 | +0.03(+0.33%) |
Feb 27, 2012 | 9.784 | 9.888 | 9.784 | 9.888 | 161,217 | +0.05(+0.53%) |
Feb 24, 2012 | 9.745 | 9.836 | 9.725 | 9.836 | 89,175 | +0.09(+0.93%) |
Feb 23, 2012 | 9.758 | 9.823 | 9.706 | 9.745 | 161,885 | -0.04(-0.40%) |
Feb 22, 2012 | 9.725 | 9.797 | 9.707 | 9.784 | 149,605 | +0.01(+0.07%) |
Feb 21, 2012 | 9.648 | 9.797 | 9.648 | 9.777 | 137,107 | +0.17(+1.76%) |
Feb 17, 2012 | 9.596 | 9.641 | 9.570 | 9.609 | 176,957 | +0.00(+0.00%) |
Feb 16, 2012 | 9.686 | 9.712 | 9.602 | 9.609 | 218,910 | -0.10(-1.07%) |
Feb 15, 2012 | 9.790 | 9.816 | 9.641 | 9.712 | 308,258 | -0.08(-0.80%) |
Feb 14, 2012 | 9.901 | 9.901 | 9.764 | 9.790 | 145,800 | -0.11(-1.12%) |
Feb 13, 2012 | 10.00 | 10.00 | 9.836 | 9.901 | 144,596 | -0.05(-0.46%) |
Feb 10, 2012 | 9.946 | 9.959 | 9.881 | 9.946 | 100,470 | +0.02(+0.20%) |
Feb 09, 2012 | 9.920 | 9.940 | 9.875 | 9.927 | 128,577 | +0.03(+0.26%) |
Feb 08, 2012 | 9.907 | 9.953 | 9.836 | 9.901 | 168,096 | -0.03(-0.26%) |
Feb 07, 2012 | 9.888 | 9.927 | 9.862 | 9.927 | 59,022 | +0.05(+0.53%) |
Feb 06, 2012 | 9.881 | 9.904 | 9.855 | 9.875 | 101,534 | -0.04(-0.39%) |
Feb 03, 2012 | 9.927 | 9.933 | 9.855 | 9.914 | 157,295 | -0.03(-0.26%) |
Feb 02, 2012 | 9.901 | 9.940 | 9.862 | 9.940 | 150,722 | +0.08(+0.79%) |